Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 36.06 36.14 35.30 35.48 4,022,540 -0.15(-0.43%)
Feb 27, 2007 36.70 36.78 35.51 35.63 5,816,155 -1.48(-3.99%)
Feb 26, 2007 37.33 37.40 36.87 37.11 2,858,969 +0.45(+1.22%)
Feb 23, 2007 36.77 36.78 36.56 36.66 3,125,353 +0.13(+0.35%)
Feb 22, 2007 36.49 36.58 36.26 36.54 3,262,360 +0.13(+0.35%)
Feb 21, 2007 36.18 36.52 36.03 36.41 2,474,285 -0.19(-0.52%)
Feb 20, 2007 36.63 36.64 36.36 36.60 2,036,128 -0.39(-1.05%)
Feb 16, 2007 36.78 37.03 36.78 36.99 1,605,372 +0.02(+0.06%)
Feb 15, 2007 37.16 37.19 36.79 36.97 2,623,437 +0.01(+0.01%)
Feb 14, 2007 36.88 37.09 36.70 36.96 4,736,807 +0.87(+2.42%)
Feb 13, 2007 35.75 36.22 35.75 36.09 2,770,710 +0.52(+1.45%)
Feb 12, 2007 35.70 35.72 35.44 35.57 1,880,399 -0.44(-1.23%)
Feb 09, 2007 36.19 36.30 35.96 36.01 1,827,771 -0.24(-0.67%)
Feb 08, 2007 36.00 36.35 35.89 36.26 2,609,205 +0.19(+0.53%)
Feb 07, 2007 36.28 36.41 36.03 36.07 2,249,229 -0.04(-0.10%)
Feb 06, 2007 36.09 36.15 35.88 36.10 2,086,225 -0.08(-0.23%)
Feb 05, 2007 36.23 36.29 36.03 36.19 1,640,668 -0.09(-0.26%)
Feb 02, 2007 36.10 36.34 35.90 36.28 2,208,241 -0.11(-0.30%)
Feb 01, 2007 36.20 36.48 36.10 36.39 3,421,569 +0.53(+1.48%)
Jan 31, 2007 35.46 35.93 35.39 35.86 3,916,843 +0.23(+0.64%)
Jan 30, 2007 35.31 35.70 35.27 35.63 3,896,159 +0.65(+1.87%)
Jan 29, 2007 35.15 35.29 34.92 34.98 2,706,362 -0.25(-0.72%)
Jan 26, 2007 35.51 35.52 35.13 35.23 2,519,827 +0.03(+0.09%)
Jan 25, 2007 35.42 35.59 35.20 35.20 4,586,128 -0.75(-2.10%)
Jan 24, 2007 36.00 36.07 35.67 35.96 2,229,115 -0.03(-0.09%)
Jan 23, 2007 35.40 36.03 35.40 35.99 2,713,383 +0.92(+2.61%)
Jan 22, 2007 35.57 35.57 34.98 35.07 2,689,853 -0.57(-1.61%)
Jan 19, 2007 35.08 35.68 35.08 35.65 2,645,259 +0.57(+1.62%)
Jan 18, 2007 35.61 35.62 34.94 35.08 2,483,963 -0.21(-0.60%)
Jan 17, 2007 34.85 35.32 34.85 35.29 2,796,878 +0.16(+0.45%)
Jan 16, 2007 35.44 35.59 35.11 35.13 2,470,679 -0.65(-1.83%)
Jan 12, 2007 35.36 35.83 35.34 35.78 2,805,606 +0.66(+1.88%)
Jan 11, 2007 35.09 35.47 35.03 35.12 4,408,133 +0.25(+0.73%)
Jan 10, 2007 35.04 35.22 34.85 34.87 2,975,442 -0.79(-2.22%)
Jan 09, 2007 35.53 35.90 35.39 35.66 3,916,653 -0.58(-1.61%)
Jan 08, 2007 36.39 36.51 35.98 36.25 2,800,103 -0.11(-0.29%)
Jan 05, 2007 36.26 36.51 36.05 36.35 2,890,809 -0.18(-0.49%)
Jan 04, 2007 36.85 36.95 36.53 36.53 3,270,140 -0.87(-2.32%)
Jan 03, 2007 38.22 38.29 37.34 37.40 4,337,542 -0.50(-1.32%)
Dec 29, 2006 37.90 38.17 37.85 37.90 1,616,948 +0.01(+0.01%)
Dec 28, 2006 38.13 38.23 37.90 37.90 1,155,640 -0.18(-0.48%)
Dec 27, 2006 37.61 38.08 37.52 38.08 1,398,154 +0.72(+1.93%)
Dec 26, 2006 37.20 37.53 37.13 37.36 589,205 +0.23(+0.61%)
Dec 22, 2006 37.73 37.73 37.12 37.13 1,563,056 -0.75(-1.98%)
Dec 21, 2006 37.61 37.91 37.39 37.88 2,184,141 +0.07(+0.20%)
Dec 20, 2006 38.07 38.17 37.74 37.81 1,846,368 -0.25(-0.66%)
Dec 19, 2006 37.55 38.27 37.55 38.06 1,787,732 +0.45(+1.21%)
Dec 18, 2006 38.40 38.41 37.51 37.61 2,640,135 -0.61(-1.60%)
Dec 15, 2006 38.65 38.71 38.15 38.22 2,266,497 -0.19(-0.49%)
Dec 14, 2006 38.36 38.47 38.17 38.41 2,666,892 +0.40(+1.04%)
Dec 13, 2006 37.73 38.06 37.72 38.01 1,813,919 +0.49(+1.31%)
Dec 12, 2006 37.59 37.77 37.34 37.52 2,513,186 -0.37(-0.97%)
Dec 11, 2006 37.49 38.04 37.41 37.89 1,635,734 +0.33(+0.88%)
Dec 08, 2006 37.74 37.92 37.48 37.56 1,672,168 -0.24(-0.64%)
Dec 07, 2006 37.76 37.88 37.66 37.80 3,662,185 +0.45(+1.21%)
Dec 06, 2006 37.32 37.79 37.32 37.35 2,250,557 -0.58(-1.53%)
Dec 05, 2006 37.56 37.93 37.55 37.93 2,533,300 +0.75(+2.03%)
Dec 04, 2006 36.82 37.24 36.61 37.17 2,005,956 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.